Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 56.18 | 56.18 | 55.51 | 55.59 | 399,615 | -0.40(-0.71%) |
Dec 28, 2006 | 56.30 | 56.44 | 55.94 | 55.99 | 485,344 | -0.41(-0.73%) |
Dec 27, 2006 | 55.93 | 56.40 | 55.81 | 56.40 | 625,862 | +0.78(+1.41%) |
Dec 26, 2006 | 55.04 | 55.70 | 55.04 | 55.62 | 295,099 | +0.62(+1.13%) |
Dec 22, 2006 | 55.29 | 55.41 | 54.90 | 54.99 | 373,064 | -0.01(-0.02%) |
Dec 21, 2006 | 55.38 | 55.42 | 54.82 | 55.00 | 701,465 | -0.60(-1.09%) |
Dec 20, 2006 | 55.04 | 55.74 | 54.78 | 55.61 | 630,587 | +0.64(+1.16%) |
Dec 19, 2006 | 54.69 | 55.22 | 54.48 | 54.97 | 809,582 | +0.14(+0.26%) |
Dec 18, 2006 | 55.05 | 55.10 | 54.62 | 54.82 | 676,376 | -0.40(-0.72%) |
Dec 15, 2006 | 55.22 | 55.36 | 54.98 | 55.22 | 1,084,767 | +0.29(+0.53%) |
Dec 14, 2006 | 53.86 | 55.22 | 53.74 | 54.93 | 1,063,617 | +1.08(+2.00%) |
Dec 13, 2006 | 53.96 | 54.32 | 53.79 | 53.86 | 849,183 | +0.04(+0.08%) |
Dec 12, 2006 | 53.54 | 54.02 | 53.34 | 53.81 | 775,605 | +0.36(+0.68%) |
Dec 11, 2006 | 54.10 | 54.10 | 53.34 | 53.45 | 1,341,840 | -0.70(-1.30%) |
Dec 08, 2006 | 54.89 | 55.30 | 54.15 | 54.15 | 2,654,879 | -0.84(-1.54%) |
Dec 07, 2006 | 52.15 | 55.30 | 52.15 | 54.99 | 5,102,189 | +2.85(+5.47%) |
Dec 06, 2006 | 52.22 | 52.49 | 52.01 | 52.14 | 1,084,092 | -0.16(-0.31%) |
Dec 05, 2006 | 52.44 | 52.49 | 52.06 | 52.30 | 641,162 | -0.09(-0.17%) |
Dec 04, 2006 | 51.65 | 52.59 | 51.55 | 52.39 | 1,271,525 | +0.96(+1.87%) |
Dec 01, 2006 | 51.59 | 51.80 | 51.06 | 51.43 | 1,366,704 | -0.09(-0.17%) |
Nov 30, 2006 | 51.26 | 51.76 | 51.16 | 51.52 | 1,214,260 | +0.36(+0.71%) |
Nov 29, 2006 | 51.22 | 52.16 | 51.05 | 51.15 | 1,170,496 | -0.06(-0.12%) |
Nov 28, 2006 | 50.01 | 51.68 | 49.97 | 51.22 | 1,784,433 | +1.16(+2.33%) |
Nov 27, 2006 | 52.10 | 52.15 | 49.99 | 50.05 | 2,358,093 | -2.35(-4.48%) |
Nov 24, 2006 | 52.15 | 52.63 | 52.07 | 52.40 | 288,911 | -0.29(-0.56%) |
Nov 22, 2006 | 52.89 | 53.22 | 52.35 | 52.69 | 804,744 | -0.32(-0.60%) |
Nov 21, 2006 | 53.33 | 53.55 | 53.00 | 53.01 | 472,631 | -0.30(-0.57%) |
Nov 20, 2006 | 53.85 | 54.07 | 53.20 | 53.31 | 1,015,577 | -0.97(-1.78%) |
Nov 17, 2006 | 54.33 | 54.65 | 54.07 | 54.28 | 636,775 | -0.39(-0.72%) |
Nov 16, 2006 | 54.13 | 54.78 | 54.02 | 54.67 | 812,507 | +0.90(+1.67%) |
Nov 15, 2006 | 53.47 | 53.95 | 53.35 | 53.78 | 693,477 | +0.57(+1.07%) |
Nov 14, 2006 | 52.86 | 53.51 | 52.61 | 53.21 | 881,809 | +0.44(+0.83%) |
Nov 13, 2006 | 52.89 | 53.19 | 52.56 | 52.77 | 574,897 | +0.05(+0.10%) |
Nov 10, 2006 | 52.00 | 52.85 | 51.80 | 52.72 | 763,905 | +0.89(+1.71%) |
Nov 09, 2006 | 52.03 | 52.20 | 51.74 | 51.83 | 547,221 | -0.12(-0.24%) |
Nov 08, 2006 | 51.91 | 52.14 | 51.68 | 51.95 | 697,527 | -0.37(-0.71%) |
Nov 07, 2006 | 51.95 | 52.73 | 51.82 | 52.33 | 651,063 | +0.33(+0.63%) |
Nov 06, 2006 | 51.77 | 52.16 | 51.54 | 52.00 | 714,290 | +0.34(+0.65%) |
Nov 03, 2006 | 52.23 | 52.36 | 51.23 | 51.66 | 619,787 | -0.19(-0.36%) |
Nov 02, 2006 | 51.55 | 51.88 | 51.42 | 51.85 | 625,862 | +0.26(+0.50%) |
Nov 01, 2006 | 52.44 | 52.50 | 51.59 | 51.59 | 917,361 | -0.64(-1.23%) |
Oct 31, 2006 | 53.00 | 53.22 | 52.15 | 52.23 | 1,000,614 | -0.61(-1.16%) |
Oct 30, 2006 | 52.76 | 52.98 | 52.50 | 52.84 | 371,939 | +0.17(+0.32%) |
Oct 27, 2006 | 52.86 | 53.35 | 52.48 | 52.67 | 845,695 | -0.19(-0.35%) |
Oct 26, 2006 | 52.45 | 52.89 | 52.18 | 52.86 | 392,303 | +0.65(+1.24%) |
Oct 25, 2006 | 51.67 | 52.41 | 51.67 | 52.21 | 794,506 | +0.45(+0.88%) |
Oct 24, 2006 | 52.17 | 52.26 | 51.72 | 51.76 | 768,067 | -0.40(-0.77%) |
Oct 23, 2006 | 51.78 | 52.54 | 51.78 | 52.16 | 913,086 | +0.44(+0.84%) |
Oct 20, 2006 | 52.62 | 52.66 | 51.55 | 51.72 | 1,145,070 | -0.85(-1.62%) |
Oct 19, 2006 | 53.11 | 53.26 | 52.06 | 52.58 | 2,108,220 | -1.65(-3.05%) |
Oct 18, 2006 | 53.82 | 54.34 | 53.61 | 54.23 | 1,015,915 | +0.76(+1.41%) |
Oct 17, 2006 | 53.39 | 53.78 | 53.28 | 53.47 | 806,431 | -0.14(-0.27%) |
Oct 16, 2006 | 53.59 | 53.96 | 53.58 | 53.62 | 685,602 | +0.04(+0.07%) |
Oct 13, 2006 | 53.47 | 53.71 | 53.02 | 53.58 | 868,196 | +0.20(+0.38%) |
Oct 12, 2006 | 53.84 | 54.40 | 52.66 | 53.38 | 2,462,497 | -1.32(-2.41%) |
Oct 11, 2006 | 55.17 | 55.28 | 54.22 | 54.69 | 1,252,399 | -0.68(-1.22%) |
Oct 10, 2006 | 54.90 | 55.50 | 54.90 | 55.37 | 2,230,175 | +0.85(+1.57%) |
Oct 09, 2006 | 53.82 | 54.60 | 53.61 | 54.51 | 578,835 | +0.61(+1.14%) |
Oct 06, 2006 | 54.15 | 54.40 | 53.58 | 53.90 | 492,319 | -0.30(-0.56%) |
Oct 05, 2006 | 54.36 | 54.60 | 54.01 | 54.20 | 853,233 | -0.25(-0.46%) |
Oct 04, 2006 | 52.94 | 54.47 | 52.94 | 54.45 | 884,284 | +1.32(+2.48%) |
Oct 03, 2006 | 53.06 | 53.72 | 53.04 | 53.14 | 1,247,449 | +0.12(+0.23%) |